KSB Pumps Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 136.00 | 142.00 | 136.00 | 138.33 | 137.62 | 387,291 |
| 2024-11-12 | 139.99 | 139.99 | 136.01 | 136.51 | 135.81 | 170,353 |
| 2024-11-11 | 132.00 | 142.00 | 132.00 | 138.80 | 138.09 | 564,034 |
| 2024-11-08 | 130.21 | 138.94 | 130.21 | 135.37 | 134.67 | 279,423 |
| 2024-11-07 | 133.00 | 134.98 | 129.90 | 130.21 | 129.54 | 79,114 |
| 2024-11-06 | 127.22 | 132.90 | 123.00 | 130.12 | 129.45 | 380,293 |
| 2024-11-05 | 127.11 | 130.00 | 124.10 | 126.75 | 126.10 | 13,019 |
| 2024-11-04 | 122.00 | 132.38 | 121.50 | 126.60 | 125.95 | 183,891 |
| 2024-11-01 | 123.00 | 123.00 | 119.00 | 120.47 | 119.85 | 394,401 |
| 2024-10-31 | 126.70 | 126.70 | 121.00 | 121.52 | 120.89 | 21,341 |
| 2024-10-30 | 133.40 | 133.40 | 125.00 | 125.00 | 124.36 | 38,989 |
| 2024-10-29 | 129.56 | 134.40 | 129.01 | 129.30 | 128.63 | 12,578 |
| 2024-10-28 | 129.00 | 136.00 | 129.00 | 130.54 | 129.87 | 390,830 |
| 2024-10-25 | 131.30 | 138.90 | 129.00 | 129.95 | 129.28 | 63,568 |
| 2024-10-24 | 135.01 | 140.45 | 131.60 | 134.76 | 134.07 | 112,720 |
| 2024-10-23 | 135.56 | 138.00 | 131.00 | 135.35 | 134.65 | 83,783 |
| 2024-10-22 | 127.00 | 138.57 | 124.00 | 135.10 | 134.40 | 265,210 |
| 2024-10-21 | 126.98 | 128.90 | 125.00 | 125.97 | 125.32 | 38,492 |
| 2024-10-18 | 127.49 | 127.49 | 121.05 | 123.10 | 122.47 | 11,642 |
| 2024-10-17 | 128.00 | 128.00 | 125.12 | 125.21 | 124.57 | 50,793 |
| 2024-10-16 | 123.50 | 128.39 | 123.00 | 127.22 | 126.56 | 127,663 |
| 2024-10-15 | 121.87 | 131.53 | 120.00 | 123.00 | 122.37 | 41,894 |
| 2024-10-14 | 125.00 | 125.00 | 116.00 | 119.57 | 118.95 | 762,081 |
| 2024-10-11 | 128.05 | 129.00 | 113.81 | 120.98 | 120.36 | 531,000 |
| 2024-10-10 | 125.11 | 129.00 | 124.62 | 126.46 | 125.81 | 105,510 |
| 2024-10-09 | 128.00 | 129.00 | 125.00 | 127.57 | 126.91 | 12,715 |
| 2024-10-08 | 127.95 | 130.00 | 125.75 | 126.01 | 125.36 | 27,639 |
| 2024-10-07 | 124.15 | 130.00 | 124.15 | 127.55 | 126.89 | 28,159 |
| 2024-10-04 | 124.02 | 128.00 | 124.00 | 125.43 | 124.78 | 6,593 |
| 2024-10-03 | 124.90 | 127.99 | 123.00 | 124.26 | 123.62 | 54,897 |
| 2024-10-02 | 127.00 | 128.00 | 124.00 | 125.39 | 124.74 | 37,257 |
| 2024-10-01 | 130.15 | 132.00 | 126.00 | 127.12 | 126.47 | 125,086 |
| 2024-09-30 | 131.00 | 134.98 | 128.00 | 130.13 | 129.46 | 139,272 |
| 2024-09-27 | 137.49 | 139.00 | 131.00 | 132.56 | 131.88 | 51,187 |
| 2024-09-26 | 139.00 | 139.87 | 132.00 | 133.04 | 132.36 | 67,520 |
| 2024-09-25 | 138.48 | 139.00 | 135.00 | 136.75 | 136.05 | 27,764 |
| 2024-09-24 | 135.87 | 138.50 | 130.15 | 136.87 | 136.17 | 150,267 |
| 2024-09-23 | 141.90 | 141.90 | 135.21 | 135.87 | 135.17 | 48,176 |
| 2024-09-20 | 136.00 | 143.00 | 135.00 | 139.89 | 139.17 | 148,057 |
| 2024-09-19 | 137.50 | 140.00 | 135.00 | 135.24 | 134.54 | 151,832 |
| 2024-09-18 | 139.50 | 142.90 | 134.50 | 135.19 | 134.49 | 139,208 |
| 2024-09-16 | 141.50 | 143.25 | 137.11 | 139.92 | 139.20 | 95,136 |
| 2024-09-13 | 150.00 | 150.60 | 140.90 | 141.44 | 140.71 | 186,445 |
| 2024-09-12 | 153.99 | 155.74 | 150.00 | 150.72 | 149.94 | 178,780 |
| 2024-09-11 | 148.00 | 155.00 | 145.50 | 152.58 | 151.79 | 1,040,258 |
| 2024-09-10 | 146.99 | 149.30 | 142.00 | 146.84 | 146.08 | 221,165 |
| 2024-09-09 | 140.50 | 152.10 | 140.01 | 145.28 | 144.53 | 1,021,006 |
| 2024-09-06 | 124.00 | 138.27 | 122.25 | 138.27 | 137.56 | 508,179 |
| 2024-09-05 | 131.00 | 131.00 | 124.00 | 125.70 | 125.05 | 73,235 |
| 2024-09-04 | 130.00 | 133.50 | 129.01 | 129.28 | 128.61 | 126,086 |
| 2024-09-03 | 134.02 | 135.00 | 126.50 | 128.61 | 127.95 | 81,377 |
| 2024-09-02 | 137.50 | 138.75 | 133.11 | 134.02 | 133.33 | 61,549 |
| 2024-08-30 | 139.00 | 139.95 | 135.00 | 137.06 | 136.35 | 81,415 |
| 2024-08-29 | 131.00 | 142.00 | 131.00 | 136.06 | 135.36 | 152,319 |
| 2024-08-28 | 137.00 | 137.00 | 132.00 | 133.02 | 132.34 | 202,077 |
| 2024-08-27 | 142.70 | 142.70 | 134.00 | 136.01 | 135.31 | 189,509 |
| 2024-08-26 | 138.00 | 143.99 | 135.00 | 140.70 | 139.98 | 729,206 |
| 2024-08-23 | 122.50 | 132.87 | 122.50 | 132.87 | 132.19 | 625,239 |
| 2024-08-22 | 117.00 | 122.00 | 114.40 | 120.79 | 120.17 | 489,686 |
| 2024-08-21 | 117.50 | 118.50 | 113.70 | 117.40 | 116.80 | 171,115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 1.0000 PKR |
| 2022-04-18 | 0.8374 PKR |
| 2021-04-16 | 0.4926 PKR |
| 2020-05-12 | 1.4778 PKR |
| 2020-04-13 | 1.5000 PKR |
| 2019-04-10 | 2.9556 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.